Zhejiang Jinghua Laser Technology Co.,Ltd (SHA:603607)
China · Delayed Price · Currency is CNY 22.55
+0.21 (0.94%)
Apr 16, 2026, 3:00 PM CST
SHA:603607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 22.30 | 22.61 | 22.30 | 22.55 | 22.55 | 0.94% | 1,847,052 |
| Apr 15, 2026 | 22.65 | 22.67 | 22.28 | 22.34 | 22.34 | -1.33% | 2,337,000 |
| Apr 14, 2026 | 22.82 | 23.10 | 22.45 | 22.64 | 22.64 | -0.09% | 2,766,300 |
| Apr 13, 2026 | 22.36 | 22.96 | 22.10 | 22.66 | 22.66 | 1.25% | 4,056,187 |
| Apr 10, 2026 | 22.07 | 22.66 | 22.07 | 22.38 | 22.38 | 1.63% | 2,666,898 |
| Apr 9, 2026 | 22.02 | 22.19 | 21.87 | 22.02 | 22.02 | -0.68% | 2,177,287 |
| Apr 8, 2026 | 21.70 | 22.17 | 21.69 | 22.17 | 22.17 | 3.70% | 2,455,287 |
| Apr 7, 2026 | 21.08 | 21.47 | 21.05 | 21.38 | 21.38 | 1.23% | 1,908,800 |
| Apr 3, 2026 | 21.53 | 21.64 | 21.11 | 21.12 | 21.12 | -1.86% | 2,654,000 |
| Apr 2, 2026 | 21.86 | 22.13 | 21.35 | 21.52 | 21.52 | -2.14% | 2,450,200 |
| Apr 1, 2026 | 21.90 | 22.02 | 21.66 | 21.99 | 21.99 | 1.76% | 2,476,300 |
| Mar 31, 2026 | 22.15 | 22.28 | 21.58 | 21.61 | 21.61 | -2.53% | 3,142,000 |
| Mar 30, 2026 | 22.36 | 22.48 | 22.01 | 22.17 | 22.17 | -1.38% | 2,487,900 |
| Mar 27, 2026 | 22.28 | 22.76 | 22.21 | 22.48 | 22.48 | -0.09% | 2,324,460 |
| Mar 26, 2026 | 22.98 | 23.10 | 22.31 | 22.50 | 22.50 | -2.13% | 2,917,600 |
| Mar 25, 2026 | 22.52 | 23.30 | 22.52 | 22.99 | 22.99 | 2.31% | 4,689,000 |
| Mar 24, 2026 | 21.55 | 22.99 | 21.38 | 22.47 | 22.47 | 6.14% | 7,375,900 |
| Mar 23, 2026 | 22.27 | 22.50 | 21.03 | 21.17 | 21.17 | -7.59% | 6,073,300 |
| Mar 20, 2026 | 23.11 | 23.80 | 22.69 | 22.91 | 22.91 | -0.87% | 5,784,953 |
| Mar 19, 2026 | 23.25 | 23.64 | 23.08 | 23.11 | 23.11 | -2.45% | 4,653,200 |
| Mar 18, 2026 | 24.63 | 24.63 | 22.91 | 23.69 | 23.69 | -4.09% | 9,816,013 |
| Mar 17, 2026 | 25.09 | 25.25 | 24.60 | 24.70 | 24.70 | -1.48% | 8,051,419 |
| Mar 16, 2026 | 24.18 | 25.30 | 24.06 | 25.07 | 25.07 | 2.12% | 18,529,460 |
| Mar 13, 2026 | 22.56 | 24.55 | 22.50 | 24.55 | 24.55 | 9.99% | 9,613,384 |
| Mar 12, 2026 | 22.82 | 22.88 | 22.29 | 22.32 | 22.32 | -2.28% | 2,730,065 |
| Mar 11, 2026 | 22.74 | 23.18 | 22.74 | 22.84 | 22.84 | -0.04% | 2,399,320 |
| Mar 10, 2026 | 22.34 | 22.85 | 22.32 | 22.85 | 22.85 | 3.30% | 2,675,372 |
| Mar 9, 2026 | 22.48 | 22.54 | 21.74 | 22.12 | 22.12 | -2.30% | 3,705,540 |
| Mar 6, 2026 | 22.50 | 22.78 | 22.41 | 22.64 | 22.64 | 0.44% | 2,278,937 |
| Mar 5, 2026 | 22.68 | 22.84 | 22.44 | 22.54 | 22.54 | 0.85% | 2,333,862 |
| Mar 4, 2026 | 22.60 | 22.78 | 22.11 | 22.35 | 22.35 | -1.41% | 3,549,180 |
| Mar 3, 2026 | 23.49 | 23.92 | 22.63 | 22.67 | 22.67 | -3.00% | 5,187,188 |
| Mar 2, 2026 | 23.79 | 23.95 | 23.29 | 23.37 | 23.37 | -2.67% | 4,494,800 |
| Feb 27, 2026 | 24.17 | 24.17 | 23.90 | 24.01 | 24.01 | -1.15% | 4,253,480 |
| Feb 26, 2026 | 24.32 | 24.40 | 23.95 | 24.29 | 24.29 | -0.16% | 4,127,600 |
| Feb 25, 2026 | 24.45 | 24.88 | 24.06 | 24.33 | 24.33 | -0.45% | 5,854,152 |
| Feb 24, 2026 | 24.00 | 24.65 | 23.90 | 24.44 | 24.44 | -4.31% | 9,087,013 |
| Feb 13, 2026 | 24.80 | 25.91 | 24.80 | 25.54 | 25.54 | 2.86% | 8,236,345 |
| Feb 12, 2026 | 24.70 | 25.10 | 24.38 | 24.83 | 24.83 | 0.65% | 6,799,600 |
| Feb 11, 2026 | 25.20 | 25.60 | 24.59 | 24.67 | 24.67 | -2.34% | 7,336,040 |
| Feb 10, 2026 | 25.19 | 25.76 | 24.95 | 25.26 | 25.26 | 0.28% | 8,284,260 |
| Feb 9, 2026 | 25.95 | 25.95 | 24.96 | 25.19 | 25.19 | -1.10% | 15,384,420 |
| Feb 6, 2026 | 23.44 | 25.47 | 23.30 | 25.47 | 25.47 | 10.02% | 14,678,980 |
| Feb 5, 2026 | 23.30 | 23.64 | 23.10 | 23.15 | 23.15 | -0.30% | 3,240,620 |
| Feb 4, 2026 | 23.38 | 23.44 | 23.02 | 23.22 | 23.22 | -0.68% | 3,284,000 |
| Feb 3, 2026 | 23.05 | 23.38 | 23.05 | 23.38 | 23.38 | 1.52% | 2,224,800 |
| Feb 2, 2026 | 23.54 | 23.66 | 23.00 | 23.03 | 23.03 | -2.17% | 3,637,600 |
| Jan 30, 2026 | 23.15 | 23.58 | 23.11 | 23.54 | 23.54 | 1.47% | 4,241,440 |
| Jan 29, 2026 | 23.26 | 23.89 | 23.07 | 23.20 | 23.20 | -0.30% | 5,984,400 |
| Jan 28, 2026 | 23.83 | 23.83 | 23.23 | 23.27 | 23.27 | -2.35% | 4,799,936 |